var Mock = require('mockjs');

exports.response = function(req, res) {
  return Mock.mock({
    "msg": "OK",
    "code": 0,
    "data": [
        [
            "20171218094600",
            34.57,
            34.55,
            34.55,
            34.57,
            386837,
            13362484
        ],
        [
            "20171218094700",
            34.57,
            34.55,
            34.55,
            34.6,
            17900,
            618556
        ],
        [
            "20171218094800",
            34.55,
            34.56,
            34.54,
            34.56,
            13300,
            459527
        ],
        [
            "20171218094900",
            34.56,
            34.55,
            34.55,
            34.59,
            25600,
            885042
        ],
        [
            "20171218095000",
            34.55,
            34.58,
            34.55,
            34.58,
            9300,
            321419
        ],
        [
            "20171218095100",
            34.6,
            34.56,
            34.55,
            34.6,
            9000,
            311024
        ],
        [
            "20171218095200",
            34.55,
            34.54,
            34.54,
            34.55,
            10900,
            376544
        ],
        [
            "20171218095300",
            34.54,
            34.52,
            34.52,
            34.55,
            36331,
            1254263
        ],
        [
            "20171218095400",
            34.55,
            34.53,
            34.52,
            34.55,
            2100,
            72511
        ],
        [
            "20171218095500",
            34.53,
            34.51,
            34.51,
            34.53,
            700,
            24163
        ],
        [
            "20171218095600",
            34.52,
            34.49,
            34.49,
            34.54,
            14500,
            500323
        ],
        [
            "20171218095700",
            34.49,
            34.53,
            34.49,
            34.54,
            3800,
            131217
        ],
        [
            "20171218095800",
            34.53,
            34.52,
            34.52,
            34.54,
            8023,
            277086
        ],
        [
            "20171218095900",
            34.52,
            34.5,
            34.49,
            34.52,
            25277,
            872059
        ],
        [
            "20171218100000",
            34.5,
            34.5,
            34.49,
            34.5,
            9200,
            317398
        ],
        [
            "20171218100100",
            34.5,
            34.49,
            34.49,
            34.5,
            8600,
            296641
        ],
        [
            "20171218100200",
            34.5,
            34.48,
            34.48,
            34.5,
            39600,
            1365681
        ],
        [
            "20171218100300",
            34.48,
            34.46,
            34.46,
            34.48,
            3200,
            110296
        ],
        [
            "20171218100400",
            34.46,
            34.48,
            34.46,
            34.48,
            2800,
            96511
        ],
        [
            "20171218100500",
            34.48,
            34.5,
            34.47,
            34.5,
            4700,
            162050
        ],
        [
            "20171218100600",
            34.5,
            34.47,
            34.47,
            34.5,
            3200,
            110329
        ],
        [
            "20171218100700",
            34.47,
            34.48,
            34.47,
            34.48,
            2200,
            75852
        ],
        [
            "20171218100800",
            34.48,
            34.48,
            34.47,
            34.48,
            5400,
            186183
        ],
        [
            "20171218100900",
            34.48,
            34.46,
            34.46,
            34.48,
            7500,
            258525
        ],
        [
            "20171218101000",
            34.47,
            34.45,
            34.45,
            34.47,
            10100,
            348031
        ],
        [
            "20171218101100",
            34.45,
            34.46,
            34.45,
            34.47,
            3970,
            136803
        ],
        [
            "20171218101200",
            34.46,
            34.44,
            34.44,
            34.46,
            12030,
            414442
        ],
        [
            "20171218101300",
            34.43,
            34.44,
            34.43,
            34.44,
            5100,
            175598
        ],
        [
            "20171218101400",
            34.45,
            34.42,
            34.42,
            34.45,
            5500,
            189340
        ],
        [
            "20171218101500",
            34.42,
            34.41,
            34.41,
            34.42,
            14700,
            505787
        ],
        [
            "20171218101600",
            34.42,
            34.43,
            34.42,
            34.43,
            7000,
            240943
        ],
        [
            "20171218101700",
            34.45,
            34.44,
            34.43,
            34.45,
            1600,
            55109
        ],
        [
            "20171218101800",
            34.44,
            34.4,
            34.4,
            34.45,
            3370,
            116004
        ],
        [
            "20171218101900",
            34.4,
            34.4,
            34.4,
            34.44,
            11530,
            396650
        ],
        [
            "20171218102000",
            34.4,
            34.39,
            34.39,
            34.43,
            7900,
            271701
        ],
        [
            "20171218102100",
            34.39,
            34.38,
            34.38,
            34.4,
            2900,
            99722
        ],
        [
            "20171218102200",
            34.38,
            34.38,
            34.38,
            34.38,
            6400,
            220001
        ],
        [
            "20171218102300",
            34.38,
            34.38,
            34.37,
            34.39,
            5400,
            185644
        ],
        [
            "20171218102400",
            34.38,
            34.38,
            34.38,
            34.39,
            1200,
            41259
        ],
        [
            "20171218102500",
            34.38,
            34.37,
            34.37,
            34.38,
            5300,
            182193
        ],
        [
            "20171218102600",
            34.37,
            34.38,
            34.37,
            34.39,
            9600,
            330046
        ],
        [
            "20171218102700",
            34.38,
            34.4,
            34.38,
            34.4,
            5470,
            188123
        ],
        [
            "20171218102800",
            34.4,
            34.39,
            34.39,
            34.4,
            8500,
            292378
        ],
        [
            "20171218102900",
            34.4,
            34.4,
            34.38,
            34.4,
            8500,
            292328
        ],
        [
            "20171218103000",
            34.4,
            34.38,
            34.38,
            34.4,
            8930,
            307085
        ],
        [
            "20171218103100",
            34.37,
            34.38,
            34.36,
            34.38,
            5870,
            201721
        ],
        [
            "20171218103200",
            34.38,
            34.37,
            34.37,
            34.38,
            1430,
            49157
        ],
        [
            "20171218103300",
            34.37,
            34.37,
            34.37,
            34.38,
            2000,
            68737
        ],
        [
            "20171218103400",
            34.37,
            34.36,
            34.36,
            34.37,
            9500,
            326432
        ],
        [
            "20171218103500",
            34.33,
            34.32,
            34.32,
            34.35,
            14200,
            487595
        ],
        [
            "20171218103600",
            34.33,
            34.22,
            34.22,
            34.33,
            37970,
            1301808
        ],
        [
            "20171218103700",
            34.25,
            34.33,
            34.25,
            34.33,
            19200,
            657673
        ],
        [
            "20171218103800",
            34.33,
            34.27,
            34.27,
            34.35,
            10000,
            343331
        ],
        [
            "20171218103900",
            34.27,
            34.33,
            34.27,
            34.33,
            100,
            3433
        ],
        [
            "20171218104000",
            34.32,
            34.33,
            34.32,
            34.33,
            1300,
            44621
        ],
        [
            "20171218104100",
            34.33,
            34.32,
            34.32,
            34.33,
            2200,
            75506
        ],
        [
            "20171218104200",
            34.33,
            34.32,
            34.32,
            34.33,
            5400,
            185331
        ],
        [
            "20171218104300",
            34.32,
            34.28,
            34.28,
            34.32,
            4300,
            147452
        ],
        [
            "20171218104400",
            34.27,
            34.25,
            34.25,
            34.27,
            11800,
            404257
        ],
        [
            "20171218104500",
            34.25,
            34.22,
            34.22,
            34.25,
            8700,
            297784
        ],
        [
            "20171218104600",
            34.22,
            34.22,
            34.21,
            34.25,
            6500,
            222433
        ],
        [
            "20171218104700",
            34.21,
            34.21,
            34.2,
            34.24,
            14832,
            507456
        ],
        [
            "20171218104800",
            34.25,
            34.21,
            34.21,
            34.25,
            6000,
            205296
        ],
        [
            "20171218104900",
            34.21,
            34.2,
            34.2,
            34.22,
            6100,
            208677
        ],
        [
            "20171218105000",
            34.21,
            34.21,
            34.2,
            34.22,
            7900,
            270221
        ],
        [
            "20171218105100",
            34.21,
            34.21,
            34.2,
            34.22,
            11700,
            400247
        ],
        [
            "20171218105200",
            34.2,
            34.21,
            34.2,
            34.23,
            9100,
            311243
        ],
        [
            "20171218105300",
            34.21,
            34.2,
            34.2,
            34.21,
            4600,
            157353
        ],
        [
            "20171218105400",
            34.2,
            34.23,
            34.2,
            34.23,
            9400,
            321669
        ],
        [
            "20171218105500",
            34.23,
            34.2,
            34.2,
            34.23,
            17400,
            595259
        ],
        [
            "20171218105600",
            34.2,
            34.2,
            34.2,
            34.2,
            13698,
            468472
        ],
        [
            "20171218105700",
            34.2,
            34.2,
            34.19,
            34.2,
            10400,
            355651
        ],
        [
            "20171218105800",
            34.2,
            34.21,
            34.2,
            34.21,
            6702,
            229244
        ],
        [
            "20171218105900",
            34.21,
            34.23,
            34.21,
            34.23,
            3800,
            130037
        ],
        [
            "20171218110000",
            34.25,
            34.24,
            34.21,
            34.25,
            16500,
            564917
        ],
        [
            "20171218110100",
            34.24,
            34.26,
            34.24,
            34.26,
            3100,
            106190
        ],
        [
            "20171218110200",
            34.26,
            34.26,
            34.24,
            34.26,
            6000,
            205560
        ],
        [
            "20171218110300",
            34.26,
            34.27,
            34.25,
            34.27,
            5798,
            198639
        ],
        [
            "20171218110400",
            34.27,
            34.25,
            34.25,
            34.27,
            4100,
            140467
        ],
        [
            "20171218110500",
            34.25,
            34.28,
            34.25,
            34.28,
            15000,
            514144
        ],
        [
            "20171218110600",
            34.28,
            34.3,
            34.27,
            34.31,
            7100,
            243425
        ],
        [
            "20171218110700",
            34.3,
            34.26,
            34.26,
            34.3,
            2800,
            95957
        ],
        [
            "20171218110800",
            34.26,
            34.27,
            34.26,
            34.27,
            3300,
            113070
        ],
        [
            "20171218110900",
            34.27,
            34.27,
            34.27,
            34.31,
            21200,
            727234
        ],
        [
            "20171218111000",
            34.27,
            34.29,
            34.26,
            34.29,
            6100,
            209074
        ],
        [
            "20171218111100",
            34.29,
            34.28,
            34.26,
            34.29,
            2400,
            82252
        ],
        [
            "20171218111200",
            34.28,
            34.28,
            34.28,
            34.28,
            1800,
            61695
        ],
        [
            "20171218111300",
            34.26,
            34.3,
            34.26,
            34.3,
            7900,
            270860
        ],
        [
            "20171218111400",
            34.29,
            34.28,
            34.28,
            34.29,
            4400,
            150853
        ],
        [
            "20171218111500",
            34.28,
            34.29,
            34.28,
            34.3,
            3800,
            130295
        ],
        [
            "20171218111600",
            34.29,
            34.28,
            34.28,
            34.29,
            14400,
            493713
        ],
        [
            "20171218111700",
            34.28,
            34.28,
            34.26,
            34.28,
            9700,
            332494
        ],
        [
            "20171218111800",
            34.28,
            34.26,
            34.26,
            34.28,
            2400,
            82232
        ],
        [
            "20171218111900",
            34.26,
            34.29,
            34.26,
            34.29,
            10100,
            346318
        ],
        [
            "20171218112000",
            34.29,
            34.3,
            34.29,
            34.3,
            31400,
            1076994
        ],
        [
            "20171218112100",
            34.29,
            34.3,
            34.29,
            34.3,
            6600,
            226321
        ],
        [
            "20171218112200",
            34.3,
            34.29,
            34.29,
            34.3,
            5900,
            202354
        ],
        [
            "20171218112300",
            34.29,
            34.29,
            34.29,
            34.29,
            2300,
            78868
        ],
        [
            "20171218112400",
            34.29,
            34.28,
            34.28,
            34.29,
            7500,
            257151
        ],
        [
            "20171218112500",
            34.28,
            34.28,
            34.28,
            34.28,
            4300,
            147404
        ],
        [
            "20171218112600",
            34.28,
            34.29,
            34.28,
            34.3,
            4700,
            161194
        ],
        [
            "20171218112700",
            34.29,
            34.28,
            34.28,
            34.3,
            2300,
            78861
        ],
        [
            "20171218112800",
            34.28,
            34.29,
            34.28,
            34.3,
            3300,
            113161
        ],
        [
            "20171218112900",
            34.29,
            34.28,
            34.28,
            34.3,
            5500,
            188567
        ],
        [
            "20171218130000",
            34.28,
            34.27,
            34.27,
            34.28,
            29100,
            997392
        ],
        [
            "20171218130100",
            34.27,
            34.27,
            34.27,
            34.27,
            4000,
            137080
        ],
        [
            "20171218130200",
            34.27,
            34.27,
            34.26,
            34.27,
            2700,
            92528
        ],
        [
            "20171218130300",
            34.27,
            34.27,
            34.26,
            34.27,
            4000,
            137063
        ],
        [
            "20171218130400",
            34.27,
            34.27,
            34.26,
            34.27,
            400,
            13707
        ],
        [
            "20171218130500",
            34.27,
            34.26,
            34.26,
            34.27,
            4500,
            154172
        ],
        [
            "20171218130600",
            34.26,
            34.28,
            34.26,
            34.28,
            12000,
            411352
        ],
        [
            "20171218130700",
            34.28,
            34.29,
            34.27,
            34.29,
            8700,
            298230
        ],
        [
            "20171218130800",
            34.28,
            34.3,
            34.28,
            34.3,
            4100,
            140563
        ],
        [
            "20171218130900",
            34.29,
            34.31,
            34.29,
            34.31,
            6200,
            212623
        ],
        [
            "20171218131000",
            34.31,
            34.32,
            34.3,
            34.32,
            5200,
            178399
        ],
        [
            "20171218131100",
            34.32,
            34.32,
            34.32,
            34.33,
            7300,
            250541
        ],
        [
            "20171218131200",
            34.32,
            34.33,
            34.32,
            34.33,
            400,
            13731
        ],
        [
            "20171218131300",
            34.33,
            34.33,
            34.32,
            34.33,
            2800,
            96109
        ],
        [
            "20171218131400",
            34.32,
            34.33,
            34.32,
            34.33,
            2700,
            92666
        ],
        [
            "20171218131500",
            34.33,
            34.32,
            34.32,
            34.33,
            700,
            24030
        ],
        [
            "20171218131600",
            34.32,
            34.32,
            34.32,
            34.33,
            6400,
            219652
        ],
        [
            "20171218131700",
            34.32,
            34.3,
            34.3,
            34.33,
            25600,
            878257
        ],
        [
            "20171218131800",
            34.3,
            34.27,
            34.27,
            34.3,
            6000,
            205662
        ],
        [
            "20171218131900",
            34.27,
            34.27,
            34.27,
            34.28,
            5200,
            178206
        ],
        [
            "20171218132000",
            34.28,
            34.27,
            34.27,
            34.28,
            4500,
            154228
        ],
        [
            "20171218132100",
            34.27,
            34.26,
            34.26,
            34.27,
            6500,
            222690
        ],
        [
            "20171218132200",
            34.26,
            34.27,
            34.26,
            34.27,
            1700,
            58257
        ],
        [
            "20171218132300",
            34.27,
            34.26,
            34.25,
            34.27,
            8600,
            294642
        ],
        [
            "20171218132400",
            34.26,
            34.26,
            34.26,
            34.27,
            600,
            20557
        ],
        [
            "20171218132500",
            34.26,
            34.26,
            34.25,
            34.26,
            1900,
            65091
        ],
        [
            "20171218132600",
            34.26,
            34.24,
            34.24,
            34.28,
            43100,
            1475992
        ],
        [
            "20171218132700",
            34.24,
            34.28,
            34.24,
            34.28,
            3200,
            109633
        ],
        [
            "20171218132800",
            34.28,
            34.2,
            34.2,
            34.28,
            11802,
            403792
        ],
        [
            "20171218132900",
            34.2,
            34.2,
            34.2,
            34.24,
            3900,
            133394
        ],
        [
            "20171218133000",
            34.2,
            34.18,
            34.18,
            34.2,
            25598,
            875185
        ],
        [
            "20171218133100",
            34.18,
            34.24,
            34.18,
            34.24,
            13202,
            451457
        ],
        [
            "20171218133200",
            34.21,
            34.2,
            34.2,
            34.21,
            2800,
            95783
        ],
        [
            "20171218133300",
            34.2,
            34.22,
            34.2,
            34.24,
            3700,
            126594
        ],
        [
            "20171218133400",
            34.22,
            34.18,
            34.18,
            34.22,
            26300,
            899083
        ],
        [
            "20171218133500",
            34.18,
            34.16,
            34.16,
            34.18,
            6598,
            225436
        ],
        [
            "20171218133600",
            34.17,
            34.09,
            34.08,
            34.17,
            48200,
            1644365
        ],
        [
            "20171218133700",
            34.08,
            34.13,
            34.08,
            34.13,
            29500,
            1005459
        ],
        [
            "20171218133800",
            34.13,
            34.14,
            34.12,
            34.18,
            24200,
            826665
        ],
        [
            "20171218133900",
            34.2,
            34.18,
            34.12,
            34.2,
            23700,
            809635
        ],
        [
            "20171218134000",
            34.18,
            34.18,
            34.18,
            34.2,
            5000,
            170929
        ],
        [
            "20171218134100",
            34.18,
            34.2,
            34.18,
            34.2,
            1500,
            51274
        ],
        [
            "20171218134200",
            34.2,
            34.22,
            34.19,
            34.22,
            3202,
            109515
        ],
        [
            "20171218134300",
            34.22,
            34.18,
            34.18,
            34.22,
            6100,
            208555
        ],
        [
            "20171218134400",
            34.18,
            34.2,
            34.18,
            34.2,
            14800,
            505867
        ],
        [
            "20171218134500",
            34.2,
            34.2,
            34.1,
            34.2,
            52500,
            1790954
        ],
        [
            "20171218134600",
            34.2,
            34.2,
            34.2,
            34.21,
            13000,
            444619
        ],
        [
            "20171218134700",
            34.2,
            34.15,
            34.15,
            34.2,
            5000,
            170969
        ],
        [
            "20171218134800",
            34.15,
            34.17,
            34.15,
            34.19,
            8000,
            273261
        ],
        [
            "20171218134900",
            34.15,
            34.11,
            34.11,
            34.15,
            28598,
            975733
        ],
        [
            "20171218135000",
            34.11,
            34.11,
            34.11,
            34.12,
            11202,
            382120
        ],
        [
            "20171218135100",
            34.11,
            34.12,
            34.11,
            34.12,
            6198,
            211444
        ],
        [
            "20171218135200",
            34.12,
            34.11,
            34.11,
            34.15,
            5800,
            197907
        ],
        [
            "20171218135300",
            34.15,
            34.19,
            34.11,
            34.2,
            8400,
            287072
        ],
        [
            "20171218135400",
            34.2,
            34.15,
            34.12,
            34.2,
            9300,
            317955
        ],
        [
            "20171218135500",
            34.15,
            34.22,
            34.15,
            34.22,
            15500,
            530207
        ],
        [
            "20171218135600",
            34.22,
            34.21,
            34.15,
            34.22,
            3100,
            106050
        ],
        [
            "20171218135700",
            34.21,
            34.21,
            34.15,
            34.21,
            700,
            23917
        ],
        [
            "20171218135800",
            34.15,
            34.2,
            34.15,
            34.22,
            4400,
            150345
        ],
        [
            "20171218135900",
            34.2,
            34.16,
            34.16,
            34.22,
            900,
            30765
        ],
        [
            "20171218140000",
            34.16,
            34.17,
            34.16,
            34.2,
            800,
            27339
        ],
        [
            "20171218140100",
            34.17,
            34.17,
            34.15,
            34.2,
            11900,
            406468
        ],
        [
            "20171218140200",
            34.15,
            34.21,
            34.15,
            34.21,
            15100,
            516433
        ],
        [
            "20171218140300",
            34.16,
            34.16,
            34.16,
            34.21,
            1100,
            37593
        ],
        [
            "20171218140400",
            34.16,
            34.15,
            34.15,
            34.16,
            2300,
            78567
        ],
        [
            "20171218140500",
            34.15,
            34.21,
            34.13,
            34.21,
            17400,
            595098
        ],
        [
            "20171218140600",
            34.21,
            34.16,
            34.16,
            34.21,
            19100,
            653245
        ],
        [
            "20171218140700",
            34.16,
            34.16,
            34.16,
            34.2,
            5300,
            181136
        ],
        [
            "20171218140800",
            34.16,
            34.13,
            34.13,
            34.16,
            4300,
            146828
        ],
        [
            "20171218140900",
            34.13,
            34.39,
            34.13,
            34.39,
            60900,
            2087724
        ],
        [
            "20171218141000",
            34.39,
            34.24,
            34.2,
            34.39,
            9700,
            332089
        ],
        [
            "20171218141100",
            34.24,
            34.23,
            34.23,
            34.24,
            1600,
            54770
        ],
        [
            "20171218141200",
            34.23,
            34.31,
            34.23,
            34.31,
            2900,
            99366
        ],
        [
            "20171218141300",
            34.31,
            34.25,
            34.25,
            34.31,
            3900,
            133589
        ],
        [
            "20171218141400",
            34.25,
            34.23,
            34.23,
            34.25,
            1700,
            58206
        ],
        [
            "20171218141500",
            34.24,
            34.23,
            34.23,
            34.24,
            8000,
            273876
        ],
        [
            "20171218141600",
            34.23,
            34.19,
            34.19,
            34.23,
            3100,
            106050
        ],
        [
            "20171218141700",
            34.19,
            34.18,
            34.18,
            34.19,
            200,
            6837
        ],
        [
            "20171218141800",
            34.18,
            34.23,
            34.18,
            34.23,
            5900,
            201840
        ],
        [
            "20171218141900",
            34.29,
            34.3,
            34.23,
            34.3,
            1300,
            44565
        ],
        [
            "20171218142000",
            34.3,
            34.29,
            34.29,
            34.3,
            1200,
            41151
        ],
        [
            "20171218142100",
            34.29,
            34.29,
            34.29,
            34.29,
            3500,
            120015
        ],
        [
            "20171218142200",
            34.29,
            34.25,
            34.25,
            34.3,
            3100,
            106323
        ],
        [
            "20171218142300",
            34.25,
            34.29,
            34.25,
            34.29,
            200,
            6858
        ],
        [
            "20171218142400",
            34.29,
            34.25,
            34.25,
            34.3,
            11700,
            401251
        ],
        [
            "20171218142500",
            34.25,
            34.3,
            34.25,
            34.31,
            9700,
            332744
        ],
        [
            "20171218142600",
            34.3,
            34.23,
            34.23,
            34.3,
            2100,
            71923
        ],
        [
            "20171218142700",
            34.23,
            34.22,
            34.18,
            34.23,
            6600,
            225847
        ],
        [
            "20171218142800",
            34.22,
            34.17,
            34.17,
            34.22,
            7200,
            246077
        ],
        [
            "20171218142900",
            34.17,
            34.15,
            34.14,
            34.17,
            5200,
            177604
        ],
        [
            "20171218143000",
            34.15,
            34.15,
            34.14,
            34.17,
            2800,
            95620
        ],
        [
            "20171218143100",
            34.15,
            34.14,
            34.14,
            34.15,
            6300,
            215111
        ],
        [
            "20171218143200",
            34.14,
            34.13,
            34.12,
            34.14,
            15000,
            511928
        ],
        [
            "20171218143300",
            34.14,
            34.08,
            34.08,
            34.14,
            38402,
            1309852
        ],
        [
            "20171218143400",
            34.1,
            34.22,
            34.07,
            34.22,
            28000,
            954740
        ],
        [
            "20171218143500",
            34.22,
            34.15,
            34.15,
            34.22,
            10600,
            361993
        ],
        [
            "20171218143600",
            34.15,
            34.1,
            34.1,
            34.15,
            22500,
            767637
        ],
        [
            "20171218143700",
            34.09,
            34.1,
            34.09,
            34.1,
            32200,
            1097901
        ],
        [
            "20171218143800",
            34.1,
            34.14,
            34.1,
            34.14,
            8300,
            283332
        ],
        [
            "20171218143900",
            34.14,
            34.13,
            34.13,
            34.15,
            5100,
            174105
        ],
        [
            "20171218144000",
            34.13,
            34.1,
            34.1,
            34.13,
            22200,
            757159
        ],
        [
            "20171218144100",
            34.1,
            34.09,
            34.09,
            34.1,
            3900,
            132951
        ],
        [
            "20171218144200",
            34.1,
            34.08,
            34.07,
            34.1,
            13300,
            453330
        ],
        [
            "20171218144300",
            34.08,
            34.11,
            34.08,
            34.35,
            124900,
            4262906
        ],
        [
            "20171218144400",
            34.11,
            34.2,
            34.11,
            34.24,
            2800,
            95804
        ],
        [
            "20171218144500",
            34.2,
            34.16,
            34.16,
            34.2,
            10600,
            362275
        ],
        [
            "20171218144600",
            34.15,
            34.1,
            34.1,
            34.15,
            38500,
            1314045
        ],
        [
            "20171218144700",
            34.09,
            34.06,
            34.06,
            34.1,
            57600,
            1963630
        ],
        [
            "20171218144800",
            34.08,
            34.05,
            34.05,
            34.1,
            82900,
            2823266
        ],
        [
            "20171218144900",
            34.01,
            34.03,
            34.01,
            34.08,
            133163,
            4529252
        ],
        [
            "20171218145000",
            34.03,
            34,
            33.99,
            34.03,
            65500,
            2227110
        ],
        [
            "20171218145100",
            34,
            34,
            34,
            34.06,
            80137,
            2725504
        ],
        [
            "20171218145200",
            33.99,
            33.99,
            33.94,
            33.99,
            40000,
            1359210
        ],
        [
            "20171218145300",
            33.99,
            33.99,
            33.97,
            33.99,
            31200,
            1059987
        ],
        [
            "20171218145400",
            33.99,
            34.06,
            33.98,
            34.06,
            43909,
            1492649
        ],
        [
            "20171218145500",
            34.06,
            33.98,
            33.98,
            34.06,
            23591,
            801908
        ],
        [
            "20171218145600",
            33.98,
            33.98,
            33.97,
            33.98,
            61900,
            2102819
        ],
        [
            "20171218145700",
            33.98,
            33.98,
            33.98,
            33.98,
            0,
            0
        ],
        [
            "20171218145800",
            33.98,
            33.98,
            33.98,
            33.98,
            0,
            0
        ],
        [
            "20171218145900",
            33.98,
            33.98,
            33.98,
            33.98,
            69100,
            2348018
        ]
    ]
})
}
